Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
CME241115C00100000 | 2024-06-20 11:36AM EDT | 100.00 | 97.55 | 95.00 | 98.10 | 0.00 | - | - | 2 | 63.38% |
CME241115C00175000 | 2024-06-13 11:57AM EDT | 175.00 | 27.05 | 24.30 | 27.20 | 0.00 | - | 1 | 6 | 32.04% |
CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 55.66% |
CME241115C00185000 | 2024-06-21 12:14PM EDT | 185.00 | 17.30 | 17.30 | 18.30 | 0.00 | - | 1 | 63 | 26.11% |
CME241115C00190000 | 2024-06-26 3:51PM EDT | 190.00 | 14.40 | 14.00 | 14.70 | 0.00 | - | 1 | 152 | 24.52% |
CME241115C00195000 | 2024-06-26 1:48PM EDT | 195.00 | 10.80 | 10.90 | 11.50 | 0.00 | - | 2 | 45 | 23.18% |
CME241115C00200000 | 2024-06-13 1:35PM EDT | 200.00 | 9.30 | 8.30 | 8.80 | 0.00 | - | 1 | 1 | 22.19% |
CME241115C00210000 | 2024-06-27 9:56AM EDT | 210.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 20 | 103 | 20.62% |
CME241115C00220000 | 2024-06-28 10:32AM EDT | 220.00 | 2.11 | 1.70 | 2.30 | -0.11 | -4.95% | 2 | 167 | 19.78% |
CME241115C00230000 | 2024-06-27 9:55AM EDT | 230.00 | 0.97 | 0.75 | 1.50 | 0.00 | - | 5 | 98 | 21.33% |
CME241115C00240000 | 2024-05-30 2:38PM EDT | 240.00 | 2.00 | 0.00 | 1.85 | 0.00 | - | 2 | 16 | 26.59% |
CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 37.96% |
CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 39.31% |
CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 33.80% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
CME241115P00140000 | 2024-06-21 10:26AM EDT | 140.00 | 0.48 | 0.05 | 2.40 | 0.00 | - | 1 | 1 | 43.95% |
CME241115P00145000 | 2024-06-21 11:31AM EDT | 145.00 | 0.83 | 0.05 | 2.45 | 0.00 | - | 10 | 40 | 40.64% |
CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 30.88% |
CME241115P00155000 | 2024-06-13 9:51AM EDT | 155.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 25.37% |
CME241115P00160000 | 2024-06-26 2:06PM EDT | 160.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 5 | 24.07% |
CME241115P00165000 | 2024-06-27 12:49PM EDT | 165.00 | 1.34 | 1.25 | 1.40 | 0.00 | - | 1 | 15 | 22.67% |
CME241115P00170000 | 2024-06-26 2:06PM EDT | 170.00 | 1.85 | 1.65 | 1.95 | 0.00 | - | 1 | 17 | 21.89% |
CME241115P00175000 | 2024-06-21 10:26AM EDT | 175.00 | 2.88 | 2.30 | 2.65 | 0.00 | - | 1 | 5 | 21.02% |
CME241115P00180000 | 2024-06-14 2:35PM EDT | 180.00 | 3.77 | 3.20 | 3.60 | 0.00 | - | 5 | 40 | 20.22% |
CME241115P00185000 | 2024-06-14 10:41AM EDT | 185.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | 1 | 10 | 19.12% |
CME241115P00190000 | 2024-06-25 12:15PM EDT | 190.00 | 6.65 | 5.80 | 6.20 | 0.00 | - | 10 | 35 | 18.21% |
CME241115P00195000 | 2024-06-25 3:43PM EDT | 195.00 | 8.45 | 7.60 | 8.20 | 0.00 | - | 4 | 35 | 17.52% |
CME241115P00200000 | 2024-06-21 9:43AM EDT | 200.00 | 11.79 | 10.00 | 10.50 | 0.00 | - | 1 | 37 | 16.51% |
CME241115P00210000 | 2024-05-30 12:31PM EDT | 210.00 | 11.50 | 15.30 | 17.90 | 0.00 | - | 6 | 12 | 17.68% |
CME241115P00220000 | 2024-05-03 9:34AM EDT | 220.00 | 19.00 | 19.10 | 21.20 | 0.00 | - | 2 | 34 | 0.00% |